Element 25 Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.440	0.445	0.415	0.445	0.445	85,751
2023-09-21	0.425	0.450	0.405	0.410	0.410	62,280
2023-09-20	0.460	0.460	0.400	0.400	0.400	154,198
2023-09-19	0.470	0.480	0.445	0.460	0.460	40,387
2023-09-18	0.490	0.520	0.430	0.460	0.460	528,643
2023-09-15	0.325	0.490	0.325	0.455	0.455	1,084,384
2023-09-14	0.300	0.340	0.300	0.310	0.310	705,697
2023-09-13	0.350	0.355	0.275	0.290	0.290	1,245,834
2023-09-12	0.370	0.370	0.350	0.350	0.350	400,114
2023-09-11	0.385	0.385	0.370	0.370	0.370	83,822
2023-09-08	0.400	0.400	0.385	0.390	0.390	130,354
2023-09-07	0.395	0.400	0.390	0.395	0.395	94,507
2023-09-06	0.385	0.400	0.375	0.400	0.400	234,949
2023-09-05	0.405	0.405	0.385	0.390	0.390	123,976
2023-09-04	0.420	0.420	0.400	0.400	0.400	184,224
2023-09-01	0.415	0.420	0.405	0.420	0.420	49,730
2023-08-31	0.405	0.415	0.405	0.415	0.415	103,947
2023-08-30	0.405	0.420	0.405	0.410	0.410	89,786
2023-08-29	0.410	0.410	0.400	0.400	0.400	103,527
2023-08-28	0.435	0.435	0.395	0.415	0.415	392,540
2023-08-25	0.430	0.450	0.412	0.435	0.435	102,186
2023-08-24	0.425	0.480	0.422	0.430	0.430	73,225
2023-08-23	0.420	0.430	0.405	0.410	0.410	261,122
2023-08-22	0.445	0.450	0.415	0.425	0.425	255,481
2023-08-21	0.440	0.445	0.432	0.435	0.435	150,809
2023-08-18	0.465	0.480	0.440	0.455	0.455	221,127
2023-08-17	0.465	0.475	0.430	0.445	0.445	316,311
2023-08-16	0.470	0.475	0.455	0.455	0.455	254,152
2023-08-15	0.480	0.485	0.465	0.470	0.470	297,075
2023-08-14	0.490	0.495	0.480	0.480	0.480	208,730
2023-08-11	0.500	0.500	0.480	0.490	0.490	149,106
2023-08-10	0.505	0.510	0.500	0.500	0.500	152,898
2023-08-09	0.550	0.550	0.505	0.505	0.505	263,214
2023-08-08	0.550	0.550	0.515	0.540	0.540	63,419
2023-08-07	0.520	0.550	0.510	0.550	0.550	84,766
2023-08-04	0.500	0.525	0.500	0.510	0.510	67,492
2023-08-03	0.505	0.530	0.485	0.490	0.490	526,413
2023-08-02	0.560	0.560	0.430	0.525	0.525	1,107,040
2023-07-31	0.610	0.610	0.565	0.570	0.570	328,640
2023-07-28	0.610	0.610	0.580	0.605	0.605	221,659
2023-07-27	0.570	0.600	0.570	0.600	0.600	101,258
2023-07-26	0.580	0.585	0.560	0.560	0.560	136,649
2023-07-25	0.590	0.590	0.570	0.570	0.570	168,747
2023-07-24	0.650	0.650	0.590	0.590	0.590	315,992
2023-07-21	0.640	0.660	0.615	0.650	0.650	346,715
2023-07-20	0.600	0.660	0.600	0.640	0.640	605,880
2023-07-19	0.565	0.610	0.555	0.600	0.600	251,795
2023-07-18	0.565	0.575	0.550	0.555	0.555	115,879
2023-07-17	0.565	0.575	0.550	0.570	0.570	558,445
2023-07-14	0.550	0.590	0.550	0.565	0.565	454,963
2023-07-13	0.565	0.565	0.535	0.545	0.545	956,336
2023-07-12	0.590	0.595	0.530	0.555	0.555	1,313,311
2023-07-11	0.660	0.660	0.555	0.555	0.555	1,716,767
2023-07-07	0.560	0.560	0.560	0.560	0.560	64,186
2023-07-06	0.600	0.600	0.560	0.565	0.565	406,275
2023-07-05	0.600	0.600	0.585	0.595	0.595	177,162
2023-07-04	0.585	0.590	0.580	0.590	0.590	256,208
2023-07-03	0.590	0.600	0.585	0.585	0.585	192,603
2023-06-30	0.605	0.615	0.585	0.590	0.590	909,692
2023-06-29	0.630	0.640	0.605	0.605	0.605	636,473

← NewerPage 14 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.